Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 28,000 |
19 Jan 2004 | MYR | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 36,300 |
16 Jan 2004 | MYR | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 6,000 |
15 Jan 2004 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 36,000 |
14 Jan 2004 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 116,000 |
13 Jan 2004 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 51,000 |
12 Jan 2004 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 247,000 |
9 Jan 2004 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 120,000 |
8 Jan 2004 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 525,100 |
7 Jan 2004 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 203,000 |
6 Jan 2004 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 257,000 |
5 Jan 2004 | MYR | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 382,000 |
2 Jan 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 403,500 |
1 Jan 2004 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.77 | 1.86 | 1.76 | 1.84 | 1.84 | +0.07 (+3.95%) | 1,560,400 |
30 Dec 2003 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 533,500 |
29 Dec 2003 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 851,900 |
26 Dec 2003 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 305,000 |
25 Dec 2003 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 905,000 |
23 Dec 2003 | MYR | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 8,000 |
22 Dec 2003 | MYR | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 4,000 |
19 Dec 2003 | MYR | 1.7 | 1.74 | 1.64 | 1.74 | 1.74 | +0.03 (+1.75%) | 73,000 |
18 Dec 2003 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 152,500 |
17 Dec 2003 | MYR | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 44,300 |
16 Dec 2003 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 24,000 |
15 Dec 2003 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 4,600 |
12 Dec 2003 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 53,500 |
11 Dec 2003 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 19,000 |